UK markets closed

SPS Commerce, Inc. (SPSC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.54+1.40 (+0.86%)
As of 11:25AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024162.59164.54162.54164.54164.5448,802
18 Apr 2024161.99165.26160.58163.13163.13243,500
17 Apr 2024164.27164.57161.44161.70161.70196,000
16 Apr 2024165.44166.14162.94163.35163.35170,300
15 Apr 2024169.95170.08164.63165.93165.93168,400
12 Apr 2024168.71170.07166.77169.65169.65205,200
11 Apr 2024171.10171.10169.41169.90169.90226,600
10 Apr 2024174.88175.42169.61170.54170.54204,000
09 Apr 2024177.21181.30177.21179.57179.57136,900
08 Apr 2024179.99180.44176.21177.11177.11149,200
05 Apr 2024174.21179.82174.21179.33179.33164,700
04 Apr 2024177.13179.12174.44174.76174.76131,400
03 Apr 2024173.92177.45173.71174.89174.89169,300
02 Apr 2024181.24182.90174.64176.06176.06181,500
01 Apr 2024184.70187.22184.11184.24184.24149,100
28 Mar 2024184.48186.58182.73184.90184.90297,900
27 Mar 2024182.66184.02180.14183.89183.89171,000
26 Mar 2024183.44184.02180.19180.70180.70136,200
25 Mar 2024181.71182.88180.05181.68181.68105,900
22 Mar 2024182.01183.99179.99182.07182.07118,300
21 Mar 2024185.71187.31183.27183.49183.49161,900
20 Mar 2024181.07186.25180.70184.02184.02153,800
19 Mar 2024177.44183.19177.33180.91180.91126,600
18 Mar 2024181.04182.18178.47178.76178.76168,100
15 Mar 2024178.98180.27175.76180.02180.02462,900
14 Mar 2024182.59183.65179.46180.62180.62169,100
13 Mar 2024182.99185.36181.27183.48183.48174,200
12 Mar 2024184.02185.98181.66182.33182.33124,900
11 Mar 2024182.95185.00181.04184.09184.09132,200
08 Mar 2024186.53188.73183.71184.59184.59125,300
07 Mar 2024185.10187.93183.89185.16185.16145,500
06 Mar 2024180.14183.39175.40182.93182.93231,200
05 Mar 2024187.63189.20177.41177.51177.51176,700
04 Mar 2024188.46191.74188.00189.51189.51193,900
01 Mar 2024186.88189.44185.41189.04189.04165,600
29 Feb 2024187.01188.65182.51185.16185.16350,200
28 Feb 2024185.08187.87183.85184.25184.25138,700
27 Feb 2024185.95187.73183.85187.04187.04190,100
26 Feb 2024183.26186.23183.26184.14184.14127,200
23 Feb 2024184.24187.19182.49184.10184.10164,500
22 Feb 2024182.60187.50180.85182.95182.95258,800
21 Feb 2024183.47184.28179.75182.30182.30166,900
20 Feb 2024190.41192.40185.63186.68186.68168,300
16 Feb 2024196.32197.34192.09192.91192.91137,500
15 Feb 2024196.69199.59193.44196.67196.67140,800
14 Feb 2024196.18198.06190.35196.14196.14186,600
13 Feb 2024194.30197.96190.80193.11193.11270,300
12 Feb 2024213.43215.32200.58201.14201.14282,200
09 Feb 2024198.77218.74192.05210.99210.99674,600
08 Feb 2024182.24186.71181.31183.77183.77143,700
07 Feb 2024181.56185.08179.77182.58182.58101,800
06 Feb 2024179.58181.46178.86180.30180.30104,000
05 Feb 2024178.49181.64175.90178.61178.61189,600
02 Feb 2024180.39182.53179.12179.85179.85211,800
01 Feb 2024184.89185.83175.88181.74181.74240,400
31 Jan 2024190.02190.02183.28183.80183.80186,500
30 Jan 2024190.26192.25188.17190.21190.21135,900
29 Jan 2024186.67191.74186.67191.13191.13101,200
26 Jan 2024186.90187.48185.45186.60186.60111,600
25 Jan 2024189.97189.97184.38185.58185.5895,600
24 Jan 2024191.79192.45186.76187.37187.3778,000
23 Jan 2024190.26191.42187.35189.55189.5599,500
22 Jan 2024186.99190.28186.40188.46188.46154,700
19 Jan 2024183.68185.15181.32184.93184.93123,500
18 Jan 2024182.94183.52180.12182.33182.33109,000
17 Jan 2024177.99182.09177.99180.62180.6295,700
16 Jan 2024178.93182.02178.93180.70180.70104,500
12 Jan 2024183.17185.81180.19181.01181.0193,400
11 Jan 2024178.47182.29177.09181.24181.24173,800
10 Jan 2024176.68178.95176.05177.95177.95109,300
09 Jan 2024178.00180.25176.46177.30177.30116,700
08 Jan 2024173.14180.89173.14180.10180.10120,500
05 Jan 2024175.56177.41172.54173.11173.11138,100
04 Jan 2024181.69181.76177.19177.48177.48132,700
03 Jan 2024183.71184.60181.06181.06181.06137,200
02 Jan 2024192.20192.20182.83184.30184.30130,400
29 Dec 2023196.22196.94192.52193.84193.84127,100
28 Dec 2023197.01197.78195.24196.21196.21136,800
27 Dec 2023197.32198.35196.22197.29197.2996,500
26 Dec 2023194.66197.53194.00197.09197.09106,700
22 Dec 2023189.90193.87189.59193.39193.39106,100
21 Dec 2023191.24191.60188.43188.89188.89122,400
20 Dec 2023193.81195.92189.30189.49189.49160,300
19 Dec 2023189.57194.85189.49194.00194.00192,400
18 Dec 2023185.15189.10184.62188.02188.02145,500
15 Dec 2023184.40185.66181.53184.60184.60360,800
14 Dec 2023187.75189.50179.28183.22183.22176,200
13 Dec 2023184.55185.85180.18185.79185.79192,300
12 Dec 2023185.24185.24182.13183.93183.9383,000
11 Dec 2023183.88185.05183.54184.90184.9099,200
08 Dec 2023181.38184.86180.99183.38183.3892,200
07 Dec 2023183.04183.04179.59182.13182.1396,700
06 Dec 2023187.00187.99180.88182.19182.19119,100
05 Dec 2023185.33186.02183.02185.88185.88144,800
04 Dec 2023178.58186.32178.47185.76185.76226,100
01 Dec 2023171.94178.00171.35177.75177.75141,800
30 Nov 2023172.00172.36169.32172.28172.28251,100
29 Nov 2023177.06178.59171.34171.49171.49143,700
28 Nov 2023175.47175.98172.68174.51174.5184,900
27 Nov 2023174.85178.17174.21176.05176.05177,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...